Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
460.20+1.97 (+0.43%)
At close: 04:00PM EST
460.42 +0.22 (+0.05%)
After hours: 07:18PM EST
In the money
Show:ListStraddle
Strike:340.00
Callsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231215C003400002023-12-07 10:40AM EST2023-12-15119.17119.68120.91+1.10+0.93%329287.30%
SPY231222C003400002023-12-07 3:30PM EST2023-12-22118.68119.19120.910.00-2381.62%
SPY231229C003400002023-11-29 3:17PM EST2023-12-29115.57119.67120.910.00-68350.00%
SPY240119C003400002023-12-08 3:37PM EST2024-01-19121.41120.01121.21+2.54+2.14%672,17550.12%
SPY240216C003400002023-12-01 3:36PM EST2024-02-16121.68121.73122.960.00-4847.90%
SPY240229C003400002023-11-28 11:09AM EST2024-02-29118.99121.28124.790.00-26950.08%
SPY240315C003400002023-12-08 3:32PM EST2024-03-15124.12122.15125.66+4.07+3.39%5031348.39%
SPY240328C003400002023-12-08 1:38PM EST2024-03-28123.37122.23125.74+5.41+4.59%216045.65%
SPY240419C003400002023-11-30 9:58AM EST2024-04-19120.28122.91126.420.00--343.15%
SPY240430C003400002023-12-08 2:25PM EST2024-04-30124.99123.49127.00+1.41+1.14%555042.61%
SPY240531C003400002023-12-05 9:54AM EST2024-05-31123.14125.55129.020.00-21042.01%
SPY240621C003400002023-12-08 4:12PM EST2024-06-21128.17126.59130.00+4.30+3.47%81,26541.14%
SPY240628C003400002023-11-30 11:42AM EST2024-06-28123.75126.68130.090.00-310240.55%
SPY240920C003400002023-12-08 1:13PM EST2024-09-20131.18130.50133.92+2.80+2.18%292438.42%
SPY240930C003400002023-12-01 12:08PM EST2024-09-30131.34130.19134.050.00-1937.90%
SPY241220C003400002023-12-05 1:35PM EST2024-12-20131.98133.66137.350.00-96395536.59%
SPY250117C003400002023-12-05 9:46AM EST2025-01-17131.46134.06137.920.00-222935.78%
SPY250321C003400002023-11-10 11:09AM EST2025-03-21120.64137.04140.900.00-21935.59%
SPY250620C003400002023-12-07 12:18PM EST2025-06-20140.00140.50145.500.00-11135.67%
SPY251219C003400002023-11-14 11:51AM EST2025-12-19140.00146.50150.880.00-14134.03%
SPY260116C003400002023-12-01 11:41AM EST2026-01-16146.65146.50151.500.00-5333.74%
Putsfor11 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231215P003400002023-12-07 3:24PM EST2023-12-150.010.000.010.00-103107,53765.63%
SPY231222P003400002023-12-08 2:48PM EST2023-12-220.020.010.020.00-46091051.56%
SPY231229P003400002023-12-07 1:28PM EST2023-12-290.020.020.030.00-12,64244.73%
SPY240105P003400002023-12-07 12:12PM EST2024-01-050.040.030.040.00-410539.84%
SPY240119P003400002023-12-08 4:02PM EST2024-01-190.090.090.10-0.02-18.18%5322,87735.84%
SPY240131P003400002023-12-08 2:47PM EST2024-01-310.140.130.14-0.02-12.50%271,67532.91%
SPY240216P003400002023-12-07 1:24PM EST2024-02-160.270.220.240.00-789,75031.01%
SPY240229P003400002023-12-08 9:48AM EST2024-02-290.340.300.32-0.02-5.56%633429.61%
SPY240315P003400002023-12-08 1:56PM EST2024-03-150.460.440.46-0.05-9.80%86,13528.77%
SPY240328P003400002023-12-08 12:21PM EST2024-03-280.590.550.58-0.04-6.35%263,85928.04%
SPY240419P003400002023-12-07 1:25PM EST2024-04-190.880.790.810.00-8010827.10%
SPY240430P003400002023-12-07 3:33PM EST2024-04-301.000.920.930.00-13726.69%
SPY240531P003400002023-12-04 10:36AM EST2024-05-311.621.281.310.00-11125.82%
SPY240621P003400002023-12-08 3:38PM EST2024-06-211.581.571.59-0.12-7.06%229,52525.36%
SPY240628P003400002023-12-07 12:21PM EST2024-06-281.841.611.760.00-21,68825.45%
SPY240920P003400002023-12-08 10:36AM EST2024-09-202.942.772.84-0.03-1.01%621,84923.83%
SPY240930P003400002023-12-07 2:45PM EST2024-09-302.892.813.10-0.22-7.07%113523.93%
SPY241220P003400002023-12-08 9:43AM EST2024-12-204.324.114.18-0.02-0.46%208,73522.90%
SPY250117P003400002023-12-05 9:40AM EST2025-01-174.994.424.580.00-31,42022.64%
SPY250321P003400002023-12-04 3:32PM EST2025-03-215.825.285.480.00-233622.16%
SPY250620P003400002023-11-30 3:53PM EST2025-06-207.105.817.450.00-230322.25%
SPY251219P003400002023-12-06 3:22PM EST2025-12-1910.068.769.800.00-201,71621.16%
SPY260116P003400002023-11-20 9:35AM EST2026-01-1610.408.2110.400.00-133521.21%